Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 03, 2024 | 20.79 | 21.38 | 20.50 | 20.85 | 241,954 | +0.27(+1.31%) |
Jul 02, 2024 | 21.28 | 21.60 | 20.42 | 20.58 | 400,433 | -0.76(-3.56%) |
Jul 01, 2024 | 20.95 | 21.74 | 20.70 | 21.34 | 524,796 | +0.35(+1.67%) |
Jun 28, 2024 | 20.95 | 21.16 | 20.40 | 20.99 | 2,621,757 | +0.06(+0.29%) |
Jun 27, 2024 | 21.01 | 21.08 | 20.33 | 20.93 | 618,397 | -0.08(-0.38%) |
Jun 26, 2024 | 21.93 | 22.09 | 20.65 | 21.01 | 832,424 | -0.99(-4.50%) |
Jun 25, 2024 | 23.14 | 23.24 | 21.86 | 22.00 | 1,239,507 | -1.25(-5.38%) |
Jun 24, 2024 | 22.89 | 23.65 | 22.69 | 23.25 | 357,080 | +0.31(+1.35%) |
Jun 21, 2024 | 22.89 | 23.12 | 22.06 | 22.94 | 1,377,078 | +0.33(+1.46%) |
Jun 20, 2024 | 22.71 | 22.87 | 22.02 | 22.61 | 395,969 | -0.17(-0.75%) |
Jun 18, 2024 | 23.64 | 23.64 | 22.50 | 22.78 | 411,939 | -1.02(-4.29%) |
Jun 17, 2024 | 23.45 | 24.47 | 23.45 | 23.80 | 410,591 | +0.17(+0.72%) |
Jun 14, 2024 | 24.05 | 24.38 | 23.50 | 23.63 | 365,641 | -0.78(-3.20%) |
Jun 13, 2024 | 23.62 | 25.00 | 23.62 | 24.41 | 266,819 | +0.34(+1.41%) |
Jun 12, 2024 | 24.31 | 24.79 | 23.76 | 24.07 | 454,147 | +0.78(+3.35%) |
Jun 11, 2024 | 22.30 | 23.76 | 22.30 | 23.29 | 720,545 | +0.72(+3.19%) |
Jun 10, 2024 | 22.42 | 22.88 | 21.80 | 22.57 | 680,477 | -0.15(-0.66%) |
Jun 07, 2024 | 22.25 | 23.32 | 21.54 | 22.72 | 774,477 | +0.15(+0.66%) |
Jun 06, 2024 | 22.34 | 24.89 | 22.27 | 22.57 | 1,143,096 | -4.71(-17.27%) |
Jun 05, 2024 | 25.01 | 27.35 | 24.74 | 27.28 | 522,035 | +2.48(+10.00%) |
Jun 04, 2024 | 24.80 | 25.06 | 24.12 | 24.80 | 415,425 | +0.07(+0.28%) |
Jun 03, 2024 | 24.37 | 25.40 | 23.74 | 24.73 | 627,303 | +0.76(+3.17%) |
May 31, 2024 | 25.00 | 25.61 | 23.84 | 23.97 | 701,137 | -0.67(-2.72%) |
May 30, 2024 | 24.21 | 24.99 | 24.00 | 24.64 | 571,702 | +0.68(+2.84%) |
May 29, 2024 | 24.42 | 24.61 | 23.95 | 23.96 | 379,944 | -0.94(-3.78%) |
May 28, 2024 | 25.54 | 25.72 | 24.03 | 24.90 | 417,445 | -0.25(-0.99%) |
May 24, 2024 | 25.38 | 26.10 | 25.07 | 25.15 | 414,374 | +0.00(+0.00%) |
May 23, 2024 | 26.14 | 26.21 | 24.88 | 25.15 | 482,516 | -0.99(-3.79%) |
May 22, 2024 | 25.18 | 26.53 | 25.15 | 26.14 | 555,081 | +0.99(+3.94%) |
May 21, 2024 | 25.06 | 25.95 | 24.73 | 25.15 | 403,786 | -0.85(-3.27%) |
May 20, 2024 | 25.33 | 26.25 | 25.02 | 26.00 | 462,605 | +0.66(+2.60%) |
May 17, 2024 | 25.72 | 25.72 | 24.36 | 25.34 | 438,654 | -0.30(-1.17%) |
May 16, 2024 | 25.18 | 26.10 | 24.77 | 25.64 | 526,900 | +0.06(+0.23%) |
May 15, 2024 | 26.55 | 27.17 | 25.50 | 25.58 | 429,968 | -0.17(-0.66%) |
May 14, 2024 | 26.39 | 27.24 | 25.61 | 25.75 | 425,599 | +0.18(+0.70%) |
May 13, 2024 | 25.94 | 27.36 | 25.20 | 25.57 | 593,874 | -0.13(-0.51%) |
May 10, 2024 | 25.19 | 26.23 | 24.27 | 25.70 | 397,446 | +0.06(+0.23%) |
May 09, 2024 | 26.41 | 26.84 | 25.54 | 25.64 | 323,004 | -0.69(-2.62%) |
May 08, 2024 | 26.26 | 26.78 | 25.88 | 26.33 | 340,145 | -0.47(-1.75%) |
May 07, 2024 | 26.79 | 27.09 | 26.26 | 26.80 | 334,995 | +0.04(+0.15%) |
May 06, 2024 | 26.47 | 27.00 | 26.41 | 26.76 | 371,209 | +0.38(+1.44%) |
May 03, 2024 | 27.21 | 27.84 | 26.17 | 26.38 | 320,319 | +0.00(+0.00%) |
May 02, 2024 | 25.31 | 26.54 | 24.93 | 26.38 | 456,873 | +0.99(+3.90%) |